Skip to main content
VanEck CMCI Commodity Strategy ETF (CMCI)
BATS: CMCI · Real-Time Price · USD
28.97
+0.08 (0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CMCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.9728.9728.9728.97-0.31%2
Apr 27, 202628.8928.8928.8928.8928.890.25%24
Apr 24, 202628.8128.8128.8128.8128.81-0.04%32
Apr 23, 202628.8328.8328.8328.8328.830.61%4
Apr 22, 202628.6528.6528.6528.6528.65-0.05%143
Apr 21, 202628.6628.6628.6628.6628.661.59%27
Apr 20, 202628.2228.2228.2228.2228.220.81%7
Apr 17, 202627.9927.9927.9927.9927.99-1.54%169
Apr 16, 202628.3028.4328.3028.4328.430.27%313
Apr 15, 202628.3528.3528.3528.3528.350.15%45
Apr 14, 202631.0331.0327.9628.3128.310.35%1,903
Apr 13, 202628.3428.4428.2128.2128.211.20%1,570
Apr 10, 202627.8827.8827.8827.8827.880.14%23
Apr 9, 202627.8427.8427.8427.8427.840.06%17
Apr 8, 202627.8227.8227.8227.8227.82-0.06%67
Apr 7, 202628.1928.1927.8427.8427.84-0.77%131
Apr 6, 202627.9528.0527.9528.0528.050.64%146
Apr 2, 202627.8727.8727.8727.8727.870.26%108
Apr 1, 202627.9927.9927.6327.8027.80-0.63%615
Mar 31, 202628.0128.1427.9827.9827.98-0.76%498
Mar 30, 202628.1928.1928.1928.1928.190.69%78
Mar 27, 202628.2128.2127.8228.0028.001.07%524
Mar 26, 202627.7027.7027.7027.7027.700.57%71
Mar 25, 202627.2027.5427.2027.5427.54-0.01%228
Mar 24, 202627.6227.6327.3727.5527.551.10%1,445
Mar 23, 202627.9030.2227.2527.2527.25-2.33%505
Mar 20, 202627.9027.9027.9027.9027.900.23%4
Mar 19, 202628.0028.0027.8427.8427.84-0.53%464
Mar 18, 202627.9027.9827.9027.9827.980.75%114
Mar 17, 202627.7727.7727.7727.7727.770.99%22
Mar 16, 202627.4027.5927.4027.5027.50-0.80%302
Mar 13, 202627.8527.8527.7327.7327.73-0.74%117
Mar 12, 202627.9529.8027.9027.9327.931.60%3,345
Mar 11, 202627.4927.4927.4927.4927.491.27%59
Mar 10, 202627.1527.1527.1527.1527.140.88%10
Mar 9, 202626.9126.9126.9126.9126.91-0.43%82
Mar 6, 202627.0227.0227.0227.0227.022.23%5
Mar 5, 202626.4326.4326.4326.4326.430.99%2
Mar 4, 202626.1826.1826.1826.1826.180.44%5
Mar 3, 202626.0626.0626.0626.0626.06-0.15%11
Mar 2, 202626.1026.1026.1026.1026.101.32%7
Feb 27, 202625.7625.7625.7625.7625.760.65%7
Feb 26, 202625.6025.6025.6025.6025.60-0.13%2
Feb 25, 202625.6725.7625.6325.6325.630.29%2,103
Feb 24, 202625.5625.5625.5625.5625.550.42%2
Feb 23, 202625.4525.4525.4525.4525.450.13%2
Feb 20, 202625.4125.4125.4125.4125.410.63%12
Feb 19, 202625.2625.2625.2625.2625.260.48%11
Feb 18, 202625.1425.1425.1425.1425.141.84%12
Feb 17, 202624.6824.6824.6824.6824.68-0.91%31
Feb 13, 202624.9124.9124.9124.9124.91-0.08%106
Feb 12, 202624.9324.9324.9324.9324.93-1.65%18
Feb 11, 202625.3525.3525.3525.3525.350.72%24
Feb 10, 202625.1625.1625.1625.1625.16-0.42%3
Feb 9, 202625.3725.3725.2725.2725.270.76%145
Feb 6, 202625.0825.0825.0825.0825.080.78%14
Feb 5, 202624.8824.8824.8824.8824.88-1.01%19
Feb 4, 202625.1425.1425.1425.1425.14-0.30%3
Feb 3, 202625.2125.2125.2125.2125.212.25%3
Feb 2, 202624.5024.6624.5024.6624.66-2.71%320
Jan 30, 202625.3525.3525.3525.3525.35-2.38%28
Jan 29, 202625.9725.9725.9725.9725.961.40%3
Jan 28, 202625.6125.6125.6125.6125.610.75%18
Jan 27, 202625.4225.4225.4225.4225.420.97%18
Jan 26, 202625.3325.4625.1725.1725.170.21%1,198
Jan 23, 202625.2425.2425.1225.1225.121.30%109
Jan 22, 202624.8024.8024.8024.8024.80-0.12%19
Jan 21, 202624.8324.8324.8324.8324.830.92%23
Jan 20, 202624.5324.6024.5224.6024.600.35%765
Jan 16, 202624.5524.5524.4724.5224.52-0.15%408
Jan 15, 202624.5524.5524.5524.5524.55-0.90%46
Jan 14, 202624.7724.7724.7724.7724.770.28%9
Jan 13, 202624.6124.7124.6124.7124.710.45%188
Jan 12, 202624.6024.6024.6024.6024.590.74%190
Jan 9, 202624.4224.4224.4224.4224.420.09%121
Jan 8, 202624.1424.3924.1324.3924.390.77%1,494
Jan 7, 202624.2124.2124.2124.2124.21-0.88%7
Jan 6, 202624.4224.4224.4224.4224.420.18%84
Jan 5, 202624.3824.3824.3824.3824.381.81%5
Jan 2, 202623.9423.9423.9423.9423.94-0.13%313
Dec 31, 202523.9723.9723.9723.9723.97-0.78%132
Dec 30, 202524.2724.2724.1624.1624.16-8.31%960
Dec 29, 202526.3226.3526.3226.3523.98-0.39%138
Dec 26, 202526.0326.4526.0326.4524.070.09%459
Dec 24, 202526.4326.4326.4326.4324.050.21%20
Dec 23, 202525.7326.3725.7326.3724.000.83%387
Dec 22, 202526.1626.1626.1626.1623.800.97%8
Dec 19, 202525.9025.9025.9025.9023.570.66%4
Dec 18, 202525.7425.7425.7425.7423.42-0.47%162
Dec 17, 202525.8625.8625.8625.8623.530.98%3
Dec 16, 202525.6525.7524.1725.6123.30-1.08%1,068
Dec 15, 202526.0026.0025.8925.8923.56-0.44%217
Dec 12, 202526.0026.0026.0026.0023.66-1.26%98
Dec 11, 202526.2626.3326.2626.3323.960.45%103
Dec 10, 202526.2126.2126.2126.2123.850.75%5
Dec 9, 202526.0226.0226.0226.0223.68-0.47%3
Dec 8, 202526.3726.3726.1426.1423.79-0.85%109
Dec 5, 202526.3626.3626.3626.3623.990.55%94
Dec 4, 202526.2226.2226.2226.2223.860.21%52
Dec 3, 202526.1026.1726.1026.1723.810.65%12,005